GLOE Inc. (TYO:9565)
Japan · Delayed Price · Currency is JPY 681.00
-4.00 (-0.58%)
Jul 21, 2026, 2:05 PM JST
GLOE Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 675.00 | 685.00 | 651.00 | 685.00 | 685.00 | - | 7,100 |
| Jul 16, 2026 | 677.00 | 685.00 | 676.00 | 685.00 | 685.00 | 0.15% | 1,600 |
| Jul 15, 2026 | 685.00 | 685.00 | 676.00 | 684.00 | 684.00 | -0.15% | 1,800 |
| Jul 14, 2026 | 664.00 | 685.00 | 664.00 | 685.00 | 685.00 | 0.74% | 2,900 |
| Jul 13, 2026 | 670.00 | 680.00 | 670.00 | 680.00 | 680.00 | - | 600 |
| Jul 10, 2026 | 673.00 | 680.00 | 673.00 | 680.00 | 680.00 | -0.44% | 1,600 |
| Jul 9, 2026 | 670.00 | 683.00 | 670.00 | 683.00 | 683.00 | 0.44% | 800 |
| Jul 8, 2026 | 674.00 | 680.00 | 674.00 | 680.00 | 680.00 | 0.74% | 1,600 |
| Jul 7, 2026 | 669.00 | 675.00 | 665.00 | 675.00 | 675.00 | -0.59% | 1,000 |
| Jul 6, 2026 | 675.00 | 679.00 | 665.00 | 679.00 | 679.00 | 2.11% | 5,300 |
| Jul 3, 2026 | 659.00 | 665.00 | 659.00 | 665.00 | 665.00 | 0.91% | 300 |
| Jul 2, 2026 | 667.00 | 670.00 | 659.00 | 659.00 | 659.00 | -1.20% | 5,100 |
| Jul 1, 2026 | 657.00 | 667.00 | 655.00 | 667.00 | 667.00 | - | 1,000 |
| Jun 30, 2026 | 661.00 | 667.00 | 661.00 | 667.00 | 667.00 | 0.30% | 1,300 |
| Jun 29, 2026 | 650.00 | 666.00 | 650.00 | 665.00 | 665.00 | 2.31% | 1,000 |
| Jun 26, 2026 | 652.00 | 660.00 | 650.00 | 650.00 | 650.00 | -1.52% | 600 |
| Jun 25, 2026 | 647.00 | 665.00 | 646.00 | 660.00 | 660.00 | 0.61% | 2,000 |
| Jun 23, 2026 | 655.00 | 666.00 | 638.00 | 656.00 | 656.00 | -2.81% | 5,600 |
| Jun 22, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 1.50% | 100 |
| Jun 19, 2026 | 664.00 | 666.00 | 664.00 | 665.00 | 665.00 | -1.04% | 600 |
| Jun 18, 2026 | 650.00 | 672.00 | 648.00 | 672.00 | 672.00 | 3.70% | 4,600 |
| Jun 17, 2026 | 665.00 | 665.00 | 648.00 | 648.00 | 648.00 | -2.99% | 3,600 |
| Jun 16, 2026 | 675.00 | 675.00 | 641.00 | 668.00 | 668.00 | -2.48% | 11,100 |
| Jun 15, 2026 | 689.00 | 720.00 | 631.00 | 685.00 | 685.00 | 2.39% | 16,700 |
| Jun 12, 2026 | 661.00 | 669.00 | 650.00 | 669.00 | 669.00 | 2.76% | 3,300 |
| Jun 11, 2026 | 650.00 | 660.00 | 650.00 | 651.00 | 651.00 | 0.15% | 3,100 |
| Jun 10, 2026 | 657.00 | 658.00 | 650.00 | 650.00 | 650.00 | -2.40% | 8,200 |
| Jun 9, 2026 | 677.00 | 677.00 | 666.00 | 666.00 | 666.00 | -1.33% | 4,200 |
| Jun 8, 2026 | 671.00 | 675.00 | 669.00 | 675.00 | 675.00 | -0.15% | 1,100 |
| Jun 5, 2026 | 674.00 | 676.00 | 674.00 | 676.00 | 676.00 | - | 900 |
| Jun 4, 2026 | 681.00 | 681.00 | 670.00 | 676.00 | 676.00 | -1.02% | 2,000 |
| Jun 3, 2026 | 680.00 | 683.00 | 672.00 | 683.00 | 683.00 | - | 2,400 |
| Jun 2, 2026 | 689.00 | 699.00 | 683.00 | 683.00 | 683.00 | -0.87% | 2,000 |
| Jun 1, 2026 | 700.00 | 700.00 | 671.00 | 689.00 | 689.00 | -1.57% | 3,400 |
| May 29, 2026 | 676.00 | 700.00 | 673.00 | 700.00 | 700.00 | 1.45% | 4,800 |
| May 28, 2026 | 691.00 | 691.00 | 690.00 | 690.00 | 690.00 | - | 2,100 |
| May 27, 2026 | 699.00 | 704.00 | 690.00 | 690.00 | 690.00 | -1.85% | 4,700 |
| May 26, 2026 | 688.00 | 703.00 | 688.00 | 703.00 | 703.00 | 2.18% | 4,500 |
| May 25, 2026 | 667.00 | 689.00 | 667.00 | 688.00 | 688.00 | 3.15% | 6,300 |
| May 22, 2026 | 661.00 | 669.00 | 661.00 | 667.00 | 667.00 | 0.76% | 2,100 |
| May 21, 2026 | 675.00 | 675.00 | 661.00 | 662.00 | 662.00 | -0.60% | 2,500 |
| May 20, 2026 | 670.00 | 674.00 | 666.00 | 666.00 | 666.00 | -0.60% | 1,800 |
| May 19, 2026 | 677.00 | 677.00 | 670.00 | 670.00 | 670.00 | -1.33% | 3,400 |
| May 18, 2026 | 678.00 | 683.00 | 678.00 | 679.00 | 679.00 | -1.31% | 4,400 |
| May 15, 2026 | 691.00 | 700.00 | 688.00 | 688.00 | 688.00 | -0.43% | 4,500 |
| May 14, 2026 | 690.00 | 692.00 | 690.00 | 691.00 | 691.00 | -1.71% | 2,200 |
| May 13, 2026 | 705.00 | 711.00 | 696.00 | 703.00 | 703.00 | -0.85% | 5,900 |
| May 12, 2026 | 714.00 | 720.00 | 709.00 | 709.00 | 709.00 | -0.70% | 1,000 |
| May 11, 2026 | 727.00 | 727.00 | 710.00 | 714.00 | 714.00 | -1.92% | 4,100 |
| May 8, 2026 | 727.00 | 728.00 | 722.00 | 728.00 | 728.00 | 0.28% | 3,100 |